JD.com, Inc. (JDCMF) stock
JDCMFOTCRetail-Retail Stores, NECFiscal year ends December 31Also trades as JD
$13.72+0.00 (0.00%)
Close on Oct 19, 2026Market cap $39.35BP/E 14.8Yield –
Price history
JD.com share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.72
0.00% on the day
52-week range
$12.20 – $18.87
-27.3% from the high
Change over 52 weeks
-13.1%
From $15.78 on Oct 17, 2025
Average volume
608
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | 0.00% | 0 |
| Oct 12, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | 0.00% | 0 |
| Oct 5, 2026 | $12.20 | $13.72 | $12.20 | $13.72 | +3.55% | 35,169 |
| Sep 28, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| Sep 21, 2026 | $14.25 | $14.25 | $12.22 | $13.25 | -7.02% | 894 |
| Sep 14, 2026 | $14.20 | $14.25 | $14.20 | $14.25 | +0.39% | 1,000 |
| Sep 8, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Aug 31, 2026 | $14.62 | $14.62 | $12.92 | $14.20 | -2.91% | 1,612 |
| Aug 24, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | 0.00% | 0 |
| Aug 17, 2026 | $16.38 | $16.38 | $14.62 | $14.62 | -10.73% | 114 |
| Aug 10, 2026 | $16.50 | $16.50 | $16.38 | $16.38 | +0.79% | 663 |
| Aug 3, 2026 | $16.44 | $16.50 | $14.22 | $16.25 | +15.82% | 1,109 |
| Jul 27, 2026 | $15.20 | $16.00 | $13.70 | $14.03 | +2.41% | 1,561 |
| Jul 20, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jul 13, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 363 |
| Jul 6, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jun 29, 2026 | $13.70 | $13.70 | $13.70 | $13.70 | 0.00% | 0 |
| Jun 22, 2026 | $13.67 | $13.70 | $13.67 | $13.70 | +0.22% | 4,466 |
| Jun 15, 2026 | $14.00 | $14.00 | $13.67 | $13.67 | -2.36% | 5,009 |
| Jun 8, 2026 | $14.50 | $14.50 | $13.99 | $14.00 | -3.45% | 2,750 |
| Jun 1, 2026 | $15.33 | $15.33 | $14.50 | $14.50 | -5.38% | 238 |
| May 26, 2026 | $14.65 | $15.73 | $14.65 | $15.33 | -3.46% | 6,750 |
| May 18, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | +15.02% | 2,751 |
| May 11, 2026 | $15.30 | $15.30 | $13.80 | $13.80 | -9.79% | 440 |
| May 4, 2026 | $15.20 | $15.30 | $15.00 | $15.30 | +1.16% | 33,351 |
| Apr 27, 2026 | $14.46 | $16.30 | $14.46 | $15.13 | +4.60% | 1,303 |
| Apr 20, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Apr 13, 2026 | $13.90 | $16.36 | $13.90 | $14.46 | +4.03% | 1,536 |
| Apr 6, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 30, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 23, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Mar 16, 2026 | $15.48 | $15.48 | $13.90 | $13.90 | -10.21% | 5,809 |
| Mar 9, 2026 | $12.50 | $15.48 | $12.50 | $15.48 | +23.84% | 546 |
| Mar 2, 2026 | $14.00 | $14.00 | $12.50 | $12.50 | -10.71% | 979 |
| Feb 23, 2026 | $14.15 | $14.15 | $13.10 | $14.00 | -1.06% | 415 |
| Feb 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | -11.51% | 325 |
| Feb 9, 2026 | $12.50 | $15.99 | $12.50 | $15.99 | +27.92% | 791 |
| Feb 2, 2026 | $14.40 | $14.40 | $12.50 | $12.50 | -13.19% | 4,914 |
| Jan 26, 2026 | $15.20 | $15.20 | $14.40 | $14.40 | -5.26% | 6,400 |
| Jan 20, 2026 | $13.30 | $15.20 | $13.30 | $15.20 | +14.29% | 754 |
| Jan 12, 2026 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 5, 2026 | $15.20 | $16.00 | $13.30 | $13.30 | -13.64% | 5,097 |
| Dec 29, 2025 | $12.70 | $16.06 | $12.70 | $15.40 | +3.43% | 4,114 |
| Dec 22, 2025 | $16.18 | $16.18 | $12.68 | $14.89 | -1.29% | 3,701 |
| Dec 15, 2025 | $13.10 | $16.19 | $13.10 | $15.09 | +15.15% | 3,082 |
| Dec 8, 2025 | $15.20 | $15.20 | $13.10 | $13.10 | -13.82% | 1,210 |
| Dec 1, 2025 | $14.23 | $15.20 | $13.45 | $15.20 | -10.59% | 3,571 |
| Nov 24, 2025 | $14.50 | $17.00 | $14.50 | $17.00 | +17.24% | 400 |
| Nov 17, 2025 | $13.70 | $15.05 | $13.70 | $14.50 | -8.63% | 4,498 |
| Nov 10, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | 0.00% | 0 |
| Nov 3, 2025 | $15.24 | $15.87 | $15.24 | $15.87 | -13.33% | 745 |
| Oct 27, 2025 | $16.95 | $18.87 | $16.71 | $18.31 | +10.36% | 81,114 |
| Oct 20, 2025 | $15.78 | $16.59 | $14.96 | $16.59 | +5.13% | 862 |
| Oct 13, 2025 | $17.47 | $17.47 | $15.78 | $15.78 | -9.66% | 395 |
| Oct 6, 2025 | $17.75 | $17.75 | $16.22 | $17.47 | -1.59% | 1,997 |
| Sep 29, 2025 | $18.53 | $19.86 | $16.15 | $17.75 | -9.42% | 3,319 |
| Sep 22, 2025 | $15.40 | $19.60 | $15.40 | $19.60 | +8.50% | 284,865 |
| Sep 15, 2025 | $16.32 | $18.07 | $15.90 | $18.07 | +10.69% | 263,390 |
| Sep 8, 2025 | $14.25 | $19.09 | $14.25 | $16.32 | +14.53% | 384,035 |
| Sep 2, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Aug 25, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | +1.06% | 100 |
| Aug 18, 2025 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 0 |
| Aug 11, 2025 | $15.00 | $18.06 | $14.10 | $14.10 | -6.00% | 1,200 |
| Aug 4, 2025 | $16.00 | $16.00 | $14.10 | $15.00 | -6.25% | 310 |
| Jul 28, 2025 | $16.88 | $16.88 | $16.00 | $16.00 | -5.19% | 200 |
| Jul 21, 2025 | $16.50 | $16.88 | $16.50 | $16.88 | +4.91% | 1,047 |
| Jul 14, 2025 | $16.06 | $16.09 | $16.06 | $16.09 | +0.16% | 291 |
| Jul 7, 2025 | $16.06 | $16.06 | $16.06 | $16.06 | 0.00% | 0 |
| Jun 30, 2025 | $15.75 | $16.06 | $15.75 | $16.06 | +1.97% | 91,389 |
| Jun 23, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | -16.40% | 309 |
| Jun 16, 2025 | $18.84 | $18.84 | $18.84 | $18.84 | 0.00% | 0 |
| Jun 9, 2025 | $17.88 | $18.84 | $15.75 | $18.84 | +8.90% | 4,083 |
| Jun 2, 2025 | $17.50 | $17.50 | $17.30 | $17.30 | -1.14% | 2,475 |
| May 27, 2025 | $17.50 | $17.50 | $17.50 | $17.50 | +1.45% | 80,515 |
| May 19, 2025 | $16.67 | $17.25 | $16.67 | $17.25 | -11.45% | 1,266 |
| May 12, 2025 | $17.76 | $19.48 | $17.76 | $19.48 | +19.01% | 3,284 |
| May 5, 2025 | $17.76 | $17.76 | $16.37 | $16.37 | -7.83% | 383 |
| Apr 28, 2025 | $16.79 | $17.76 | $16.79 | $17.76 | +5.80% | 100 |
| Apr 21, 2025 | $16.79 | $16.79 | $16.79 | $16.79 | 0.00% | 0 |
| Apr 14, 2025 | $16.35 | $18.84 | $16.35 | $16.79 | +2.67% | 60,594 |
| Apr 7, 2025 | $17.58 | $19.73 | $15.75 | $16.35 | -6.94% | 212,572 |
| Mar 31, 2025 | $20.72 | $23.15 | $17.57 | $17.57 | -18.62% | 4,933 |
| Mar 24, 2025 | $21.00 | $21.59 | $21.00 | $21.59 | +4.42% | 668 |
| Mar 17, 2025 | $21.86 | $25.24 | $20.36 | $20.68 | -5.40% | 44,622 |
| Mar 10, 2025 | $20.90 | $21.86 | $19.45 | $21.86 | +4.58% | 50,606 |
| Mar 3, 2025 | $21.43 | $24.00 | $20.90 | $20.90 | -2.47% | 1,780 |
| Feb 24, 2025 | $21.00 | $21.43 | $21.00 | $21.43 | +2.05% | 85,984 |
| Feb 18, 2025 | $21.44 | $21.44 | $20.50 | $21.00 | +2.44% | 2,228 |
| Feb 10, 2025 | $20.50 | $20.50 | $20.50 | $20.50 | -6.82% | 13,341 |
| Feb 3, 2025 | $17.50 | $22.00 | $17.50 | $22.00 | +11.73% | 12,056 |
| Jan 27, 2025 | $20.70 | $20.70 | $19.69 | $19.69 | -10.46% | 1,090 |
| Jan 21, 2025 | $19.00 | $21.99 | $19.00 | $21.99 | +15.74% | 184 |
| Jan 13, 2025 | $17.76 | $19.00 | $16.01 | $19.00 | +6.98% | 42,601 |
| Jan 6, 2025 | $17.76 | $17.76 | $17.76 | $17.76 | +3.26% | 864 |
| Dec 30, 2024 | $18.50 | $18.50 | $16.65 | $17.20 | -7.03% | 1,263 |
| Dec 23, 2024 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 865 |
| Dec 16, 2024 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Dec 9, 2024 | $20.80 | $20.91 | $18.50 | $18.50 | +5.41% | 1,341 |
| Dec 2, 2024 | $18.71 | $19.20 | $17.55 | $17.55 | +2.21% | 5,505 |
| Nov 25, 2024 | $17.17 | $17.17 | $17.17 | $17.17 | -3.15% | 25,552 |
| Nov 18, 2024 | $17.73 | $17.73 | $17.73 | $17.73 | +14.39% | 107 |
| Nov 11, 2024 | $18.20 | $18.42 | $15.50 | $15.50 | -14.83% | 516,595 |
| Nov 4, 2024 | $19.85 | $20.32 | $18.20 | $18.20 | -2.97% | 117,913 |
| Oct 28, 2024 | $18.76 | $18.76 | $18.76 | $18.76 | 0.00% | 0 |
| Oct 21, 2024 | $18.22 | $18.76 | $18.22 | $18.76 | -7.48% | 40,601 |
| Oct 14, 2024 | $21.74 | $21.74 | $19.82 | $20.27 | -6.79% | 151,800 |
| Oct 7, 2024 | $25.75 | $25.75 | $19.56 | $21.75 | -4.40% | 793,100 |
| Sep 30, 2024 | $21.38 | $24.05 | $20.77 | $22.75 | +15.01% | 629,900 |
| Sep 23, 2024 | $12.11 | $20.91 | $12.11 | $19.78 | +63.32% | 201,000 |
| Sep 16, 2024 | $13.16 | $13.16 | $12.11 | $12.11 | -7.96% | 400 |
| Sep 9, 2024 | $13.16 | $13.16 | $13.16 | $13.16 | 0.00% | 4,900 |
| Sep 3, 2024 | $14.43 | $14.43 | $13.16 | $13.16 | -8.81% | 60,900 |
| Aug 26, 2024 | $14.43 | $14.43 | $14.43 | $14.43 | 0.00% | 68,800 |
| Aug 19, 2024 | $14.69 | $14.69 | $14.43 | $14.43 | +6.90% | 91,600 |
| Aug 12, 2024 | $13.82 | $13.82 | $12.94 | $13.50 | -2.33% | 2,100 |
| Aug 5, 2024 | $11.64 | $13.82 | $11.64 | $13.82 | +18.75% | 1,000 |
| Jul 29, 2024 | $12.75 | $13.11 | $11.64 | $11.64 | -8.73% | 6,500 |
| Jul 22, 2024 | $13.53 | $13.53 | $12.75 | $12.75 | -5.74% | 93,300 |
| Jul 15, 2024 | $13.54 | $14.00 | $13.53 | $13.53 | +1.31% | 2,500 |
| Jul 8, 2024 | $13.30 | $13.64 | $13.09 | $13.36 | +0.41% | 36,400 |
| Jul 1, 2024 | $12.92 | $13.30 | $12.40 | $13.30 | -0.04% | 10,500 |
| Jun 24, 2024 | $14.46 | $14.46 | $13.00 | $13.31 | -7.99% | 1,281,500 |
| Jun 17, 2024 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Jun 10, 2024 | $14.82 | $14.96 | $14.46 | $14.46 | -3.60% | 103,400 |
| Jun 3, 2024 | $14.92 | $15.00 | $14.92 | $15.00 | +1.01% | 174,800 |
| May 28, 2024 | $15.20 | $15.20 | $14.77 | $14.85 | -2.30% | 238,300 |
| May 20, 2024 | $17.69 | $17.69 | $15.20 | $15.20 | -14.08% | 180,900 |
| May 13, 2024 | $17.09 | $17.98 | $16.65 | $17.69 | +10.56% | 327,000 |
| May 6, 2024 | $15.88 | $16.06 | $15.88 | $16.00 | -1.87% | 445,500 |
| Apr 29, 2024 | $14.90 | $16.35 | $14.90 | $16.31 | +9.43% | 318,500 |
| Apr 22, 2024 | $13.15 | $14.90 | $13.00 | $14.90 | +20.94% | 545,400 |
| Apr 15, 2024 | $12.61 | $12.61 | $12.32 | $12.32 | -2.30% | 205,800 |
| Apr 8, 2024 | $14.20 | $14.20 | $12.61 | $12.61 | -11.20% | 300,700 |
| Apr 1, 2024 | $14.10 | $14.20 | $14.10 | $14.20 | +0.81% | 1,100 |
| Mar 25, 2024 | $13.60 | $14.09 | $13.31 | $14.09 | +3.99% | 341,400 |
| Mar 18, 2024 | $13.92 | $13.97 | $13.55 | $13.55 | -1.13% | 837,900 |
| Mar 11, 2024 | $13.00 | $14.20 | $13.00 | $13.70 | +9.86% | 320,000 |
| Mar 4, 2024 | $11.33 | $12.65 | $10.26 | $12.47 | +10.11% | 90,200 |
| Feb 26, 2024 | $11.48 | $11.50 | $11.33 | $11.33 | -1.78% | 46,400 |
| Feb 20, 2024 | $11.75 | $12.00 | $11.53 | $11.53 | -1.87% | 41,000 |
| Feb 12, 2024 | $11.21 | $12.56 | $11.15 | $11.75 | +8.05% | 1,100 |
| Feb 5, 2024 | $11.06 | $11.55 | $10.88 | $10.88 | -1.66% | 4,000 |
| Jan 29, 2024 | $12.10 | $12.10 | $10.90 | $11.06 | -5.80% | 1,230,500 |
| Jan 22, 2024 | $10.51 | $12.16 | $10.51 | $11.74 | +5.77% | 824,100 |
| Jan 16, 2024 | $12.28 | $12.28 | $10.96 | $11.10 | -9.21% | 186,700 |
| Jan 8, 2024 | $13.60 | $13.60 | $12.23 | $12.23 | -10.10% | 109,400 |
| Jan 2, 2024 | $13.53 | $13.60 | $13.53 | $13.60 | -1.70% | 62,800 |
| Dec 26, 2023 | $13.81 | $13.90 | $13.62 | $13.84 | +0.25% | 7,200 |
| Dec 18, 2023 | $13.00 | $13.85 | $13.00 | $13.80 | +6.15% | 101,800 |
| Dec 11, 2023 | $13.48 | $13.48 | $12.45 | $13.00 | -3.55% | 1,541,000 |
| Dec 4, 2023 | $13.40 | $13.48 | $12.98 | $13.48 | +0.06% | 220,500 |
| Nov 27, 2023 | $14.12 | $14.12 | $13.47 | $13.47 | -4.58% | 591,000 |
| Nov 20, 2023 | $14.12 | $14.12 | $14.12 | $14.12 | 0.00% | 100 |
| Nov 13, 2023 | $12.78 | $14.43 | $12.78 | $14.12 | +10.48% | 201,100 |
| Nov 6, 2023 | $13.46 | $13.46 | $12.78 | $12.78 | +2.96% | 370,300 |
| Oct 30, 2023 | $13.13 | $13.13 | $12.11 | $12.41 | -5.48% | 162,100 |
| Oct 23, 2023 | $12.43 | $13.13 | $12.43 | $13.13 | +8.41% | 3,636,900 |
| Oct 16, 2023 | $13.31 | $13.86 | $12.11 | $12.11 | -12.68% | 2,603,600 |
| Oct 9, 2023 | $14.04 | $14.48 | $13.87 | $13.87 | -1.21% | 304,000 |
| Oct 2, 2023 | $14.47 | $14.47 | $14.04 | $14.04 | -2.96% | 28,300 |
| Sep 25, 2023 | $14.51 | $14.51 | $14.47 | $14.47 | -0.29% | 400,500 |
| Sep 18, 2023 | $16.12 | $16.12 | $14.51 | $14.51 | -10.01% | 281,600 |
| Sep 11, 2023 | $16.89 | $16.89 | $15.30 | $16.12 | -4.51% | 331,400 |
| Sep 5, 2023 | $17.15 | $17.15 | $16.89 | $16.89 | -1.55% | 70,300 |
| Aug 28, 2023 | $16.70 | $17.24 | $16.28 | $17.15 | +2.52% | 83,900 |
| Aug 21, 2023 | $16.73 | $16.73 | $16.73 | $16.73 | +0.86% | 100 |
| Aug 14, 2023 | $18.00 | $18.00 | $16.59 | $16.59 | -7.86% | 200 |
| Aug 7, 2023 | $19.68 | $19.68 | $18.00 | $18.00 | -8.54% | 1,600 |
| Jul 31, 2023 | $19.10 | $20.49 | $19.10 | $19.68 | +3.04% | 1,900 |
| Jul 24, 2023 | $18.72 | $20.00 | $18.72 | $19.10 | +5.76% | 25,900 |
| Jul 17, 2023 | $18.85 | $18.85 | $18.00 | $18.06 | -3.89% | 7,000 |
| Jul 10, 2023 | $18.11 | $18.79 | $18.11 | $18.79 | +3.75% | 21,300 |
| Jul 3, 2023 | $17.35 | $18.11 | $17.35 | $18.11 | +4.38% | 2,600 |
| Jun 26, 2023 | $17.23 | $17.35 | $17.23 | $17.35 | -3.61% | 374,900 |
| Jun 20, 2023 | $19.10 | $19.10 | $18.00 | $18.00 | -9.77% | 165,800 |
| Jun 12, 2023 | $18.39 | $20.05 | $18.39 | $19.95 | +10.22% | 142,300 |
| Jun 5, 2023 | $17.03 | $18.99 | $17.03 | $18.10 | +0.50% | 1,000 |
| May 30, 2023 | $16.52 | $18.01 | $15.90 | $18.01 | +7.65% | 1,900 |
| May 22, 2023 | $17.47 | $17.47 | $16.13 | $16.73 | -4.24% | 2,600 |
| May 15, 2023 | $18.51 | $18.84 | $17.47 | $17.47 | -1.02% | 48,800 |
| May 8, 2023 | $17.97 | $18.13 | $17.18 | $17.65 | -0.28% | 260,600 |
| May 1, 2023 | $17.84 | $17.84 | $17.00 | $17.70 | -0.78% | 57,300 |
| Apr 24, 2023 | $17.50 | $17.85 | $16.75 | $17.84 | +1.25% | 205,000 |
| Apr 17, 2023 | $18.29 | $18.53 | $17.62 | $17.62 | -3.66% | 89,000 |
| Apr 10, 2023 | $20.67 | $20.67 | $18.29 | $18.29 | -11.51% | 5,200 |
| Apr 3, 2023 | $21.99 | $21.99 | $20.67 | $20.67 | -6.00% | 1,500 |
| Mar 27, 2023 | $19.75 | $22.00 | $19.75 | $21.99 | +8.01% | 52,600 |
| Mar 20, 2023 | $19.13 | $20.36 | $18.71 | $20.36 | +4.68% | 6,000 |
| Mar 13, 2023 | $19.70 | $20.25 | $19.25 | $19.45 | -4.80% | 5,300 |
| Mar 6, 2023 | $24.10 | $24.11 | $19.96 | $20.43 | -13.67% | 119,300 |
| Feb 27, 2023 | $22.55 | $23.78 | $22.46 | $23.67 | +2.18% | 7,200 |
| Feb 21, 2023 | $24.18 | $24.40 | $23.16 | $23.16 | -11.84% | 2,449,500 |
| Feb 13, 2023 | $26.51 | $27.40 | $25.95 | $26.27 | -0.91% | 3,400 |
| Feb 6, 2023 | $28.52 | $28.57 | $26.51 | $26.51 | -9.15% | 30,900 |
| Jan 30, 2023 | $30.14 | $30.70 | $29.08 | $29.18 | -8.24% | 26,100 |
| Jan 23, 2023 | $29.75 | $31.80 | $29.75 | $31.80 | +6.89% | 2,300 |
| Jan 17, 2023 | $30.47 | $30.47 | $29.42 | $29.75 | -5.74% | 58,200 |
| Jan 9, 2023 | $33.01 | $33.01 | $31.48 | $31.56 | -4.39% | 2,000 |
| Jan 3, 2023 | $28.46 | $33.08 | $28.46 | $33.01 | +15.99% | 53,600 |
| Dec 27, 2022 | $28.73 | $28.73 | $28.46 | $28.46 | -0.94% | 2,000 |
| Dec 19, 2022 | $28.00 | $29.02 | $28.00 | $28.73 | +2.61% | 700 |
| Dec 12, 2022 | $28.92 | $30.17 | $27.69 | $28.00 | -4.14% | 9,500 |
| Dec 5, 2022 | $29.86 | $29.90 | $28.42 | $29.21 | +1.60% | 10,100 |
| Nov 28, 2022 | $25.16 | $29.45 | $25.16 | $28.75 | +16.16% | 9,600 |
| Nov 21, 2022 | $27.31 | $27.31 | $24.75 | $24.75 | -11.61% | 135,600 |
| Nov 14, 2022 | $26.24 | $28.75 | $25.53 | $28.00 | +21.21% | 1,254,500 |
| Nov 7, 2022 | $22.20 | $23.10 | $21.36 | $23.10 | +4.05% | 167,000 |
| Oct 31, 2022 | $17.87 | $22.20 | $17.87 | $22.20 | +18.09% | 192,600 |
| Oct 24, 2022 | $17.63 | $21.00 | $16.80 | $18.80 | -6.37% | 366,500 |
| Oct 17, 2022 | $22.20 | $22.40 | $20.08 | $20.08 | -5.73% | 313,100 |
| Oct 10, 2022 | $24.74 | $24.74 | $21.00 | $21.30 | -14.29% | 225,000 |
| Oct 3, 2022 | $24.04 | $26.65 | $24.04 | $24.85 | -2.93% | 153,900 |
| Sep 26, 2022 | $26.20 | $26.48 | $24.90 | $25.60 | -2.29% | 116,700 |
| Sep 19, 2022 | $27.90 | $27.90 | $26.20 | $26.20 | -6.09% | 66,600 |
| Sep 12, 2022 | $30.33 | $30.33 | $27.90 | $27.90 | -7.55% | 62,100 |
| Sep 6, 2022 | $31.26 | $31.26 | $29.60 | $30.18 | -3.45% | 101,000 |
| Aug 29, 2022 | $32.23 | $32.23 | $30.47 | $31.26 | -0.67% | 45,100 |
| Aug 22, 2022 | $27.81 | $33.00 | $27.29 | $31.47 | +13.78% | 50,700 |
| Aug 15, 2022 | $28.36 | $28.50 | $27.66 | $27.66 | +0.69% | 10,300 |
| Aug 8, 2022 | $29.72 | $29.72 | $27.28 | $27.47 | -10.06% | 295,900 |
| Aug 1, 2022 | $28.73 | $32.20 | $28.68 | $30.54 | -1.73% | 170,500 |
| Jul 25, 2022 | $31.40 | $31.40 | $30.52 | $31.08 | -1.26% | 116,300 |
| Jul 18, 2022 | $32.06 | $32.06 | $30.45 | $31.48 | +5.81% | 2,700 |
| Jul 11, 2022 | $29.61 | $31.25 | $29.61 | $29.75 | -4.09% | 106,200 |
| Jul 5, 2022 | $32.30 | $32.30 | $31.02 | $31.02 | -6.71% | 2,103,500 |
| Jun 27, 2022 | $33.34 | $33.34 | $31.67 | $33.25 | +2.72% | 101,600 |
| Jun 21, 2022 | $31.83 | $32.37 | $30.05 | $32.37 | +1.44% | 691,400 |
| Jun 13, 2022 | $29.34 | $32.76 | $28.26 | $31.91 | +3.50% | 1,250,200 |
| Jun 6, 2022 | $29.64 | $34.63 | $29.64 | $30.83 | +8.75% | 503,100 |
| May 31, 2022 | $28.51 | $28.69 | $27.97 | $28.35 | +6.18% | 5,200 |
| May 23, 2022 | $26.91 | $27.42 | $24.93 | $26.70 | +1.87% | 10,100 |
| May 16, 2022 | $25.57 | $27.80 | $25.10 | $26.21 | +11.01% | 5,000 |
| May 9, 2022 | $27.00 | $27.00 | $23.61 | $23.61 | -15.98% | 20,800 |
| May 2, 2022 | $30.51 | $31.68 | $28.10 | $28.10 | -9.98% | 5,100 |
| Apr 25, 2022 | $26.41 | $31.34 | $25.75 | $31.22 | +16.26% | 9,200 |
| Apr 18, 2022 | $27.97 | $29.12 | $25.47 | $26.85 | -5.46% | 27,600 |
| Apr 11, 2022 | $28.69 | $28.90 | $28.03 | $28.40 | -1.97% | 30,500 |
| Apr 4, 2022 | $30.41 | $31.94 | $28.09 | $28.97 | -3.27% | 29,100 |
| Mar 28, 2022 | $29.50 | $31.60 | $28.50 | $29.95 | +3.28% | 248,600 |
| Mar 21, 2022 | $32.07 | $34.15 | $29.00 | $29.00 | -12.12% | 14,900 |
| Mar 14, 2022 | $21.48 | $33.00 | $21.06 | $33.00 | +34.69% | 573,000 |
| Mar 7, 2022 | $30.99 | $30.99 | $23.17 | $24.50 | -20.97% | 707,500 |
| Feb 28, 2022 | $35.47 | $35.47 | $31.00 | $31.00 | -12.59% | 367,600 |
| Feb 22, 2022 | $36.05 | $36.81 | $35.00 | $35.47 | -1.62% | 54,800 |
| Feb 14, 2022 | $37.00 | $37.50 | $35.71 | $36.05 | -2.21% | 29,500 |
| Feb 7, 2022 | $36.57 | $38.46 | $36.57 | $36.87 | -0.45% | 249,600 |
| Jan 31, 2022 | $36.87 | $38.00 | $36.62 | $37.03 | +6.91% | 334,500 |
| Jan 24, 2022 | $35.92 | $36.22 | $33.18 | $34.64 | -6.79% | 382,100 |
| Jan 18, 2022 | $36.76 | $40.56 | $36.17 | $37.16 | +1.12% | 55,500 |
| Jan 10, 2022 | $33.40 | $38.51 | $33.40 | $36.75 | +10.05% | 125,400 |
| Jan 3, 2022 | $35.63 | $35.63 | $31.63 | $33.40 | -4.59% | 268,700 |
| Dec 27, 2021 | $33.60 | $35.43 | $33.00 | $35.00 | +1.88% | 62,700 |
| Dec 20, 2021 | $34.55 | $37.20 | $33.35 | $34.36 | -2.68% | 46,900 |
| Dec 13, 2021 | $38.89 | $38.89 | $35.06 | $35.30 | -12.31% | 144,300 |
| Dec 6, 2021 | $37.91 | $40.26 | $37.22 | $40.26 | +8.21% | 181,900 |
| Nov 29, 2021 | $43.80 | $43.81 | $37.20 | $37.20 | -16.70% | 331,900 |
| Nov 22, 2021 | $46.76 | $46.76 | $43.71 | $44.66 | -1.06% | 248,900 |
| Nov 15, 2021 | $41.96 | $45.14 | $41.17 | $45.14 | +9.27% | 59,900 |
| Nov 8, 2021 | $38.08 | $41.46 | $38.08 | $41.31 | +5.17% | 1,300 |
| Nov 1, 2021 | $40.33 | $41.42 | $39.28 | $39.28 | -3.73% | 59,900 |
| Oct 25, 2021 | $41.65 | $41.65 | $40.77 | $40.80 | -2.35% | 233,600 |
| Oct 18, 2021 | $39.69 | $43.10 | $39.69 | $41.78 | +3.93% | 25,500 |
| Oct 11, 2021 | $38.95 | $40.20 | $38.11 | $40.20 | +3.13% | 107,800 |
| Oct 4, 2021 | $36.68 | $38.98 | $35.15 | $38.98 | +6.27% | 454,800 |
| Sep 27, 2021 | $37.58 | $37.66 | $36.68 | $36.68 | -2.96% | 5,200 |
| Sep 20, 2021 | $37.55 | $38.44 | $36.86 | $37.80 | -3.45% | 5,800 |
| Sep 13, 2021 | $39.14 | $39.15 | $39.14 | $39.15 | -2.76% | 49,600 |
| Sep 7, 2021 | $41.89 | $41.89 | $40.10 | $40.26 | +6.30% | 111,900 |
| Aug 30, 2021 | $37.50 | $37.87 | $37.50 | $37.87 | -4.65% | 30,900 |
| Aug 23, 2021 | $32.21 | $39.72 | $31.99 | $39.72 | +24.12% | 44,000 |
| Aug 16, 2021 | $34.78 | $34.78 | $32.00 | $32.00 | -7.99% | 42,700 |
| Aug 9, 2021 | $34.03 | $37.73 | $34.03 | $34.78 | +2.20% | 35,600 |
| Aug 2, 2021 | $34.03 | $34.03 | $34.03 | $34.03 | 0.00% | 0 |
| Jul 26, 2021 | $35.00 | $35.00 | $30.31 | $34.03 | -6.92% | 16,100 |
| Jul 19, 2021 | $37.28 | $37.28 | $36.17 | $36.56 | -4.59% | 1,000 |
| Jul 12, 2021 | $36.07 | $38.32 | $36.07 | $38.32 | +6.24% | 82,800 |
| Jul 6, 2021 | $36.95 | $36.95 | $35.38 | $36.07 | -2.14% | 82,400 |
| Jun 28, 2021 | $36.86 | $36.86 | $36.86 | $36.86 | 0.00% | 27,500 |
| Jun 21, 2021 | $37.00 | $37.00 | $36.86 | $36.86 | -0.38% | 122,400 |
| Jun 14, 2021 | $36.50 | $37.00 | $35.88 | $37.00 | +3.99% | 1,100 |
| Jun 7, 2021 | $38.71 | $38.71 | $35.58 | $35.58 | -8.07% | 51,500 |
| Jun 1, 2021 | $39.38 | $39.38 | $37.75 | $38.71 | +8.41% | 500 |
| May 24, 2021 | $35.70 | $35.70 | $35.70 | $35.70 | -1.30% | 46,800 |
| May 17, 2021 | $34.48 | $36.78 | $34.48 | $36.17 | +4.90% | 193,300 |
| May 10, 2021 | $37.25 | $37.25 | $34.48 | $34.48 | -11.59% | 11,500 |
| May 3, 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Apr 26, 2021 | $38.00 | $39.00 | $38.00 | $39.00 | +2.63% | 20,400 |
| Apr 19, 2021 | $38.38 | $38.38 | $38.00 | $38.00 | -0.99% | 200 |
| Apr 12, 2021 | $39.13 | $39.36 | $38.38 | $38.38 | -5.27% | 99,300 |
| Apr 5, 2021 | $42.18 | $42.18 | $40.52 | $40.52 | -4.01% | 231,500 |
| Mar 29, 2021 | $40.14 | $42.21 | $40.14 | $42.21 | +5.17% | 200 |
| Mar 22, 2021 | $42.53 | $42.53 | $38.96 | $40.14 | -5.62% | 70,300 |
| Mar 15, 2021 | $42.53 | $42.53 | $42.53 | $42.53 | 0.00% | 55,700 |
| Mar 8, 2021 | $43.76 | $45.34 | $42.53 | $42.53 | -2.82% | 211,000 |
| Mar 1, 2021 | $47.25 | $48.54 | $43.76 | $43.76 | -7.39% | 241,600 |
| Feb 22, 2021 | $50.19 | $50.19 | $46.65 | $47.25 | -6.42% | 103,300 |
| Feb 16, 2021 | $51.58 | $51.58 | $50.23 | $50.49 | +2.04% | 23,000 |
| Feb 8, 2021 | $45.61 | $49.48 | $45.61 | $49.48 | +8.48% | 51,300 |
| Feb 1, 2021 | $45.61 | $45.61 | $45.61 | $45.61 | 0.00% | 384,600 |
| Jan 25, 2021 | $45.35 | $46.95 | $45.35 | $45.61 | +0.57% | 378,900 |
| Jan 19, 2021 | $45.35 | $45.35 | $45.35 | $45.35 | +3.27% | 323,800 |
| Jan 11, 2021 | $45.60 | $45.60 | $43.92 | $43.92 | -3.68% | 458,800 |
| Jan 8, 2021 | $45.94 | $45.94 | $45.60 | $45.60 | – | 100,200 |
Seasonality
JDCMF return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | -2.9% | -2.0% | -0.3% | -5.7% | -1.1% | 0.5% | 0.5% | 7.8% | -6.9% | 9.4% | -5.2% |
| Months up | 3 of 5 | 3 of 6 | 1 of 6 | 3 of 6 | 0 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 2 of 6 | 3 of 5 | 2 of 5 |
| 2026 | -6.3% | -2.8% | -0.7% | 17.3% | -6.0% | -10.6% | 2.4% | 4.2% | -9.4% | 3.5% | ||
| 2025 | 12.3% | 8.8% | -3.3% | -11.8% | -1.5% | -10.0% | 1.6% | -10.9% | 30.0% | -1.2% | -7.2% | -9.6% |
| 2024 | -20.6% | 3.1% | 24.4% | 8.7% | -0.3% | -10.4% | -1.5% | 10.1% | 61.2% | -19.4% | -8.5% | 2.1% |
| 2023 | 5.2% | -25.0% | -2.1% | -17.7% | -10.9% | 9.1% | 10.1% | -12.1% | -13.9% | -9.2% | 4.0% | 1.3% |
| 2022 | 7.2% | -5.5% | -19.6% | 9.5% | -7.0% | 11.9% | -1.9% | 0.6% | -18.1% | -26.1% | 54.7% | -2.7% |
| 2021 | 3.6% | -10.7% | -7.6% | -8.5% | 3.2% | -7.7% | 11.3% | -3.2% | 11.2% | 3.7% | -17.3% |
See a number that looks wrong?